Cotización de los valores en bolsa

FEDEX CORP.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 240,990
- Var. (%)
- -0,318%
14/08/2018
- Cierre
- 243,700
- Var. (%)
- 1,125%
15/08/2018
- Cierre
- 243,480
- Var. (%)
- -0,090%
16/08/2018
- Cierre
- 246,250
- Var. (%)
- 1,138%
17/08/2018
- Cierre
- 246,940
- Var. (%)
- 0,280%
20/08/2018
- Cierre
- 248,790
- Var. (%)
- 0,749%
21/08/2018
- Cierre
- 251,110
- Var. (%)
- 0,933%
22/08/2018
- Cierre
- 246,940
- Var. (%)
- -1,661%
23/08/2018
- Cierre
- 244,470
- Var. (%)
- -1,000%
24/08/2018
- Cierre
- 245,020
- Var. (%)
- 0,225%
27/08/2018
- Cierre
- 248,900
- Var. (%)
- 1,584%
28/08/2018
- Cierre
- 247,630
- Var. (%)
- -0,510%
29/08/2018
- Cierre
- 247,600
- Var. (%)
- -0,012%
30/08/2018
- Cierre
- 246,740
- Var. (%)
- -0,347%
31/08/2018
- Cierre
- 243,950
- Var. (%)
- -1,131%

0.06%

Precio

243,950 €

MAXIMO

246,650 €

MÍNIMO

243,440 €

VOL. DIARIO (TIT.)

164

VAR. 2018(%)

-2,24 %

VARIACIÓN

-1,13 % -2,790 €

APERTURA

246,420 €

ÚLT. SESIÓN

246,740 €

EFECTIVO

40.116 €

VAR. 12 MESES(%)

13,44 %

Rentabilidad(%)
Máximo
274,66

Mínimo
222,44

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	274,66
Mínimo 2018	222,44
Máximo 12 meses	274,66
Míximo 12 meses	209,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.543.706
Media títulos 12m	1.576.099
Efectivo 3m	374.807.351
Efectivo 12m	380.704.321

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	243,950	-2,790	-1,131%	246,420	246,650	243,440	1.476.018
30/08/2018	246,740	-0,860	-0,347%	247,460	247,930	245,850	1.168.298
29/08/2018	247,600	-0,030	-0,012%	248,120	248,380	246,800	978.814
28/08/2018	247,630	-1,270	-0,510%	249,460	249,670	247,260	855.347
27/08/2018	248,900	3,880	1,584%	246,340	249,840	246,340	1.648.567
24/08/2018	245,020	0,550	0,225%	245,660	246,070	244,475	1.048.307
23/08/2018	244,470	-2,470	-1,000%	246,860	247,660	243,805	1.205.267
22/08/2018	246,940	-4,170	-1,661%	250,140	250,765	246,600	1.144.035
21/08/2018	251,110	2,320	0,933%	248,790	252,290	248,790	1.111.397
20/08/2018	248,790	1,850	0,749%	247,340	249,920	247,340	984.574
17/08/2018	246,940	0,690	0,280%	246,040	247,450	245,480	802.765
16/08/2018	246,250	2,770	1,138%	245,020	248,660	244,500	1.029.073
15/08/2018	243,480	-0,220	-0,090%	243,070	244,030	239,900	915.318
14/08/2018	243,700	2,710	1,125%	241,550	246,050	241,550	1.037.905
13/08/2018	240,990	-0,770	-0,318%	242,000	242,670	240,160	900.124
10/08/2018	241,760	-3,040	-1,242%	244,190	244,190	240,340	1.461.076
09/08/2018	244,800	-0,690	-0,281%	246,000	247,070	244,790	1.110.421
08/08/2018	245,490	-2,360	-0,952%	247,800	248,280	245,390	888.446
07/08/2018	247,850	2,720	1,110%	245,850	249,690	244,690	1.100.377
06/08/2018	245,130	1,810	0,744%	242,360	245,530	242,360	1.202.533
03/08/2018	243,320	2,200	0,912%	240,630	244,070	240,190	959.423
02/08/2018	241,120	0,020	0,008%	240,000	241,920	238,780	1.025.380
01/08/2018	241,100	-4,770	-1,940%	245,700	245,700	240,675	1.094.711
31/07/2018	245,870	5,430	2,258%	242,520	248,620	242,435	1.886.185
30/07/2018	240,440	-0,400	-0,166%	240,770	244,350	240,020	1.192.447
27/07/2018	240,840	-0,400	-0,166%	241,980	244,125	240,070	1.215.256
26/07/2018	241,240	1,000	0,416%	241,200	243,020	239,680	1.493.627
25/07/2018	240,240	3,410	1,440%	237,180	240,550	236,440	1.885.285
24/07/2018	236,830	0,430	0,182%	237,690	240,315	236,300	1.797.614
23/07/2018	236,400	1,470	0,626%	234,860	236,870	234,240	1.205.418
20/07/2018	234,930	-1,620	-0,685%	235,450	236,030	233,530	1.705.369
19/07/2018	236,550	0,360	0,152%	235,120	237,350	234,000	1.540.066
18/07/2018	236,190	5,040	2,180%	231,590	236,843	231,280	1.888.014
17/07/2018	231,150	0,970	0,421%	229,730	231,440	229,460	1.765.816
16/07/2018	230,180	-3,570	-1,527%	232,320	233,970	229,050	1.935.707
13/07/2018	233,750	1,060	0,456%	232,000	234,890	231,810	983.163
12/07/2018	232,690	2,470	1,073%	231,780	233,750	229,610	1.280.844
11/07/2018	230,220	-5,440	-2,308%	233,240	233,470	229,608	1.393.590
10/07/2018	235,660	0,720	0,306%	235,400	237,200	234,324	1.190.923
09/07/2018	234,940	6,670	2,922%	229,210	235,460	228,980	1.733.635
06/07/2018	228,270	-0,310	-0,136%	228,580	229,289	225,350	1.558.318
05/07/2018	228,580	0,970	0,426%	228,340	229,130	225,510	1.620.364
03/07/2018	227,610	-1,780	-0,776%	230,590	231,450	227,281	921.943
02/07/2018	229,390	2,330	1,026%	225,370	229,630	225,260	1.579.138
29/06/2018	227,060	0,390	0,172%	228,170	230,750	227,000	2.262.198
28/06/2018	226,670	-3,080	-1,341%	226,170	228,060	222,440	4.059.748
27/06/2018	229,750	-7,100	-2,998%	236,850	238,640	229,640	2.587.691
26/06/2018	236,850	2,320	0,989%	235,600	237,930	233,700	2.054.156
25/06/2018	234,530	-7,240	-2,995%	239,730	240,330	231,980	3.602.286
22/06/2018	241,770	-4,950	-2,006%	247,900	248,140	241,500	2.684.837
21/06/2018	246,720	-4,710	-1,873%	251,510	251,800	245,648	3.663.247
20/06/2018	251,430	-6,960	-2,694%	257,310	257,310	251,090	3.899.907
19/06/2018	258,390	-5,280	-2,003%	261,430	261,510	254,750	3.097.965
18/06/2018	263,670	-0,890	-0,336%	263,090	264,650	261,580	1.394.517
15/06/2018	264,560	1,080	0,410%	262,510	264,990	260,843	1.356.679
14/06/2018	263,480	0,560	0,213%	264,000	264,080	261,360	1.010.079
13/06/2018	262,920	-2,610	-0,983%	265,970	266,030	262,340	1.147.251
12/06/2018	265,530	3,560	1,359%	263,590	266,670	263,190	1.775.795
11/06/2018	261,970	1,820	0,700%	260,140	263,420	260,140	1.417.892
08/06/2018	260,150	2,900	1,127%	256,970	260,410	256,750	1.218.394
07/06/2018	257,250	0,700	0,273%	257,300	260,620	254,975	1.724.415
06/06/2018	256,550	4,550	1,806%	253,930	256,740	251,510	1.085.807
05/06/2018	252,000	0,120	0,048%	251,560	252,750	249,750	914.274
04/06/2018	251,880	-1,720	-0,678%	254,710	256,500	251,640	919.161
01/06/2018	253,600	4,480	1,798%	251,570	254,800	251,100	1.132.194
31/05/2018	249,120	-3,960	-1,565%	253,550	253,550	248,800	1.299.546
30/05/2018	253,080	5,470	2,209%	248,730	254,190	248,600	1.201.127
29/05/2018	247,610	-3,890	-1,547%	250,230	251,460	246,310	1.159.515
25/05/2018	251,500	-0,240	-0,095%	250,860	253,180	250,860	813.858
24/05/2018	251,740	1,270	0,507%	250,180	252,010	248,500	1.404.664
23/05/2018	250,470	-2,120	-0,839%	252,020	252,020	248,620	1.096.578
22/05/2018	252,590	-2,070	-0,813%	255,150	256,300	252,350	963.880
21/05/2018	254,660	5,210	2,089%	251,000	254,940	250,680	1.326.796
18/05/2018	249,450	0,990	0,398%	247,880	249,730	246,710	1.129.988
17/05/2018	248,460	1,340	0,542%	247,690	250,230	247,280	1.080.363
16/05/2018	247,120	-0,220	-0,089%	247,780	248,718	246,540	1.068.512
15/05/2018	247,340	-4,010	-1,595%	249,480	249,580	246,250	1.637.758
14/05/2018	251,350	0,450	0,179%	252,600	253,780	250,753	968.581
11/05/2018	250,900	3,200	1,292%	248,220	252,200	247,972	1.903.459
10/05/2018	247,700	3,530	1,446%	244,650	248,210	244,450	1.231.546
09/05/2018	244,170	2,220	0,918%	243,110	244,310	241,080	1.385.238
08/05/2018	241,950	-1,170	-0,481%	240,980	245,330	240,900	1.650.888
07/05/2018	243,120	-1,820	-0,743%	245,690	246,720	242,305	1.254.016
04/05/2018	244,940	2,790	1,152%	240,550	246,140	238,570	979.638
03/05/2018	242,150	1,550	0,644%	239,250	243,800	236,610	1.342.717
02/05/2018	240,600	-4,060	-1,659%	243,780	243,910	238,740	1.461.221
01/05/2018	244,660	-2,540	-1,028%	247,230	248,310	243,260	1.599.058
30/04/2018	247,200	-3,130	-1,250%	251,090	252,940	246,670	1.534.715
27/04/2018	250,330	3,400	1,377%	246,930	250,890	245,710	1.243.528
26/04/2018	246,930	0,030	0,012%	247,200	250,540	244,590	1.702.312
25/04/2018	246,900	1,340	0,546%	245,470	248,010	243,570	1.245.697
24/04/2018	245,560	-3,260	-1,310%	250,390	253,890	243,240	1.817.808
23/04/2018	248,820	1,700	0,688%	247,340	249,380	246,670	805.919
20/04/2018	247,120	-4,470	-1,777%	251,710	252,470	245,500	1.508.314
19/04/2018	251,590	-3,940	-1,542%	254,980	254,980	249,590	1.464.094
18/04/2018	255,530	3,530	1,401%	252,230	257,470	250,030	2.185.881
17/04/2018	252,000	1,970	0,788%	251,720	253,150	250,379	1.149.972
16/04/2018	250,030	5,540	2,266%	245,620	251,080	245,620	1.405.281
13/04/2018	244,490	2,580	1,067%	243,620	246,950	243,101	1.607.856
12/04/2018	241,910	3,910	1,643%	239,540	243,580	239,433	1.168.004

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-